KissMeData/002140/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	183600	846003465	2930	2930	2930	2930	2270
3	20250220	183500	846003465	2930	2930	2930	2930	0
4	20250220	183400	846003465	2930	2930	2930	2930	0
5	20250220	183300	846003465	2930	2930	2930	2930	0
6	20250220	183200	846003465	2930	2930	2930	2930	0
7	20250220	183100	846003465	2930	2930	2930	2930	0
8	20250220	183000	846003465	2930	2930	2930	2930	0
9	20250220	182900	846003465	2930	2930	2930	2930	0
10	20250220	182800	846003465	2930	2930	2930	2930	0
11	20250220	182700	846003465	2930	2930	2930	2930	0
12	20250220	182600	846003465	2930	2930	2930	2930	0
13	20250220	182500	846003465	2930	2930	2930	2930	0
14	20250220	182400	846003465	2930	2930	2930	2930	0
15	20250220	182300	846003465	2930	2930	2930	2930	0
16	20250220	182200	846003465	2930	2930	2930	2930	0
17	20250220	182100	846003465	2930	2930	2930	2930	0
18	20250220	182000	846003465	2930	2930	2930	2930	0
19	20250220	181900	846003465	2930	2930	2930	2930	0
20	20250220	181800	846003465	2930	2930	2930	2930	0
21	20250220	181700	846003465	2930	2930	2930	2930	0
22	20250220	181600	846003465	2930	2930	2930	2930	0
23	20250220	181500	846003465	2930	2930	2930	2930	0
24	20250220	181400	846003465	2930	2930	2930	2930	0
25	20250220	181300	846003465	2930	2930	2930	2930	0
26	20250220	181200	846003465	2930	2930	2930	2930	0
27	20250220	181100	846003465	2930	2930	2930	2930	0
28	20250220	181000	846003465	2930	2930	2930	2930	0
29	20250220	180900	846003465	2930	2930	2930	2930	0
30	20250220	180800	846003465	2930	2930	2930	2930	0
31	20250220	180700	846003465	2930	2930	2930	2930	0
32	20250220	180600	846003465	2930	2930	2930	2930	2270
33	20250220	180500	846003465	2930	2930	2930	2930	0
34	20250220	180400	846003465	2930	2930	2930	2930	0
35	20250220	180300	846003465	2930	2930	2930	2930	0
36	20250220	180200	846003465	2930	2930	2930	2930	0
37	20250220	180100	846003465	2930	2930	2930	2930	0
38	20250220	180000	846003465	2930	2930	2930	2930	0
39	20250220	175900	846003465	2930	2930	2930	2930	0
40	20250220	175800	846003465	2930	2930	2930	2930	0
41	20250220	175700	846003465	2930	2930	2930	2930	0
42	20250220	175600	846003465	2930	2930	2930	2930	0
43	20250220	175500	846003465	2930	2930	2930	2930	0
44	20250220	175400	846003465	2930	2930	2930	2930	0
45	20250220	175300	846003465	2930	2930	2930	2930	0
46	20250220	175200	846003465	2930	2930	2930	2930	0
47	20250220	175100	846003465	2930	2930	2930	2930	0
48	20250220	175000	846003465	2930	2930	2930	2930	0
49	20250220	174900	846003465	2930	2930	2930	2930	0
50	20250220	174800	846003465	2930	2930	2930	2930	0
51	20250220	174700	846003465	2930	2930	2930	2930	0
52	20250220	174600	846003465	2930	2930	2930	2930	0
53	20250220	174500	846003465	2930	2930	2930	2930	0
54	20250220	174400	846003465	2930	2930	2930	2930	0
55	20250220	174300	846003465	2930	2930	2930	2930	0
56	20250220	174200	846003465	2930	2930	2930	2930	0
57	20250220	174100	846003465	2930	2930	2930	2930	0
58	20250220	174000	846003465	2930	2930	2930	2930	0
59	20250220	173900	846003465	2930	2930	2930	2930	0
60	20250220	173800	846003465	2930	2930	2930	2930	0
61	20250220	173700	846003465	2930	2930	2930	2930	0
62	20250220	173600	846003465	2930	2930	2930	2930	2270
63	20250220	173500	846003465	2930	2930	2930	2930	0
64	20250220	173400	846003465	2930	2930	2930	2930	0
65	20250220	173300	846003465	2930	2930	2930	2930	0
66	20250220	173200	846003465	2930	2930	2930	2930	0
67	20250220	173100	846003465	2930	2930	2930	2930	0
68	20250220	173000	846003465	2930	2930	2930	2930	0
69	20250220	172900	846003465	2930	2930	2930	2930	0
70	20250220	172800	846003465	2930	2930	2930	2930	0
71	20250220	172700	846003465	2930	2930	2930	2930	0
72	20250220	172600	846003465	2930	2930	2930	2930	0
73	20250220	172500	846003465	2930	2930	2930	2930	0
74	20250220	172400	846003465	2930	2930	2930	2930	0
75	20250220	172300	846003465	2930	2930	2930	2930	0
76	20250220	172200	846003465	2930	2930	2930	2930	0
77	20250220	172100	846003465	2930	2930	2930	2930	0
78	20250220	172000	846003465	2930	2930	2930	2930	0
79	20250220	171900	846003465	2930	2930	2930	2930	0
80	20250220	171800	846003465	2930	2930	2930	2930	0
81	20250220	171700	846003465	2930	2930	2930	2930	0
82	20250220	171600	846003465	2930	2930	2930	2930	0
83	20250220	171500	846003465	2930	2930	2930	2930	0
84	20250220	171400	846003465	2930	2930	2930	2930	0
85	20250220	171300	846003465	2930	2930	2930	2930	0
86	20250220	171200	846003465	2930	2930	2930	2930	0
87	20250220	171100	846003465	2930	2930	2930	2930	0
88	20250220	171000	846003465	2930	2930	2930	2930	0
89	20250220	170900	846003465	2930	2930	2930	2930	0
90	20250220	170800	846003465	2930	2930	2930	2930	0
91	20250220	170700	846003465	2930	2930	2930	2930	0
92	20250220	170600	846003465	2930	2930	2930	2930	2270
93	20250220	170500	846003465	2930	2930	2930	2930	0
94	20250220	170400	846003465	2930	2930	2930	2930	0
95	20250220	170300	846003465	2930	2930	2930	2930	0
96	20250220	170200	846003465	2930	2930	2930	2930	0
97	20250220	170100	846003465	2930	2930	2930	2930	0
98	20250220	170000	846003465	2930	2930	2930	2930	0
99	20250220	165900	846003465	2930	2930	2930	2930	0
100	20250220	165800	846003465	2930	2930	2930	2930	0
101	20250220	165700	846003465	2930	2930	2930	2930	0
102	20250220	165600	846003465	2930	2930	2930	2930	0
103	20250220	165500	846003465	2930	2930	2930	2930	0
104	20250220	165400	846003465	2930	2930	2930	2930	0
105	20250220	165300	846003465	2930	2930	2930	2930	0
106	20250220	165200	846003465	2930	2930	2930	2930	0
107	20250220	165100	846003465	2930	2930	2930	2930	0
108	20250220	165000	846003465	2930	2930	2930	2930	0
109	20250220	164900	846003465	2930	2930	2930	2930	0
110	20250220	164800	846003465	2930	2930	2930	2930	0
111	20250220	164700	846003465	2930	2930	2930	2930	0
112	20250220	164600	846003465	2930	2930	2930	2930	0
113	20250220	164500	846003465	2930	2930	2930	2930	0
114	20250220	164400	846003465	2930	2930	2930	2930	0
115	20250220	164300	846003465	2930	2930	2930	2930	0
116	20250220	164200	846003465	2930	2930	2930	2930	0
117	20250220	164100	846003465	2930	2930	2930	2930	0
118	20250220	164000	846003465	2930	2930	2930	2930	0
119	20250220	163900	846003465	2930	2930	2930	2930	0
120	20250220	163800	846003465	2930	2930	2930	2930	0
121	20250220	163700	846003465	2930	2930	2930	2930	0
122	20250220	163600	846003465	2930	2930	2930	2930	2270
123	20250220	163500	846003465	2930	2930	2930	2930	0
124	20250220	163400	846003465	2930	2930	2930	2930	0
125	20250220	163300	846003465	2930	2930	2930	2930	0
126	20250220	163200	846003465	2930	2930	2930	2930	0
127	20250220	163100	846003465	2930	2930	2930	2930	0
128	20250220	163000	846003465	2930	2930	2930	2930	0
129	20250220	162900	846003465	2930	2930	2930	2930	0
130	20250220	162800	846003465	2930	2930	2930	2930	0
131	20250220	162700	846003465	2930	2930	2930	2930	0
132	20250220	162600	846003465	2930	2930	2930	2930	0
133	20250220	162500	846003465	2930	2930	2930	2930	0
134	20250220	162400	846003465	2930	2930	2930	2930	0
135	20250220	162300	846003465	2930	2930	2930	2930	0
136	20250220	162200	846003465	2930	2930	2930	2930	0
137	20250220	162100	846003465	2930	2930	2930	2930	0
138	20250220	162000	846003465	2930	2930	2930	2930	0
139	20250220	161900	846003465	2930	2930	2930	2930	0
140	20250220	161800	846003465	2930	2930	2930	2930	0
141	20250220	161700	846003465	2930	2930	2930	2930	0
142	20250220	161600	846003465	2930	2930	2930	2930	0
143	20250220	161500	846003465	2930	2930	2930	2930	0
144	20250220	161400	846003465	2930	2930	2930	2930	0
145	20250220	161300	846003465	2930	2930	2930	2930	0
146	20250220	161200	846003465	2930	2930	2930	2930	0
147	20250220	161100	846003465	2930	2930	2930	2930	0
148	20250220	161000	846003465	2930	2930	2930	2930	0
149	20250220	160900	846003465	2930	2930	2930	2930	0
150	20250220	160800	846003465	2930	2930	2930	2930	0
151	20250220	160700	846003465	2930	2930	2930	2930	0
152	20250220	160600	846003465	2930	2930	2930	2930	2270
153	20250220	160500	846003465	2930	2930	2930	2930	0
154	20250220	160400	846003465	2930	2930	2930	2930	0
155	20250220	160300	846003465	2930	2930	2930	2930	0
156	20250220	160200	846003465	2930	2930	2930	2930	0
157	20250220	160100	846003465	2930	2930	2930	2930	0
158	20250220	160000	846003465	2930	2930	2930	2930	0
159	20250220	155900	846003465	2930	2930	2930	2930	0
160	20250220	155800	846003465	2930	2930	2930	2930	0
161	20250220	155700	846003465	2930	2930	2930	2930	0
162	20250220	155600	846003465	2930	2930	2930	2930	0
163	20250220	155500	846003465	2930	2930	2930	2930	0
164	20250220	155400	846003465	2930	2930	2930	2930	0
165	20250220	155300	846003465	2930	2930	2930	2930	0
166	20250220	155200	846003465	2930	2930	2930	2930	0
167	20250220	155100	846003465	2930	2930	2930	2930	0
168	20250220	155000	846003465	2930	2930	2930	2930	0
169	20250220	154900	846003465	2930	2930	2930	2930	0
170	20250220	154800	846003465	2930	2930	2930	2930	0
171	20250220	154700	846003465	2930	2930	2930	2930	0
172	20250220	154600	846003465	2930	2930	2930	2930	0
173	20250220	154500	846003465	2930	2930	2930	2930	0
174	20250220	154400	846003465	2930	2930	2930	2930	0
175	20250220	154300	846003465	2930	2930	2930	2930	0
176	20250220	154200	846003465	2930	2930	2930	2930	0
177	20250220	154100	846003465	2930	2930	2930	2930	0
178	20250220	154000	846003465	2930	2930	2930	2930	0
179	20250220	153900	846003465	2930	2930	2930	2930	0
180	20250220	153800	846003465	2930	2930	2930	2930	0
181	20250220	153700	846003465	2930	2930	2930	2930	0
182	20250220	153600	846003465	2930	2930	2930	2930	2270
183	20250220	153500	846003465	2930	2930	2930	2930	0
184	20250220	153400	846003465	2930	2930	2930	2930	0
185	20250220	153300	846003465	2930	2930	2930	2930	0
186	20250220	153200	846003465	2930	2930	2930	2930	0
187	20250220	153100	846003465	2930	2930	2930	2930	0
188	20250220	153000	846003465	2930	2930	2930	2930	2270
189	20250220	152900	839352365	2920	2920	2920	2920	0
190	20250220	152800	839352365	2920	2920	2920	2920	0
191	20250220	152700	839352365	2920	2920	2920	2920	0
192	20250220	152600	839352365	2920	2920	2920	2920	0
193	20250220	152500	839352365	2920	2920	2920	2920	0
194	20250220	152400	839352365	2920	2920	2920	2920	0
195	20250220	152300	839352365	2920	2920	2920	2920	0
196	20250220	152200	839352365	2920	2920	2920	2920	0
197	20250220	152100	839352365	2920	2920	2920	2920	0
198	20250220	152000	839352365	2920	2920	2920	2920	0
199	20250220	151900	839352365	2920	2925	2930	2920	1254
200	20250220	151800	835684960	2930	2925	2930	2925	154
201	20250220	151700	835234250	2925	2920	2925	2920	202
202	20250220	151600	834644400	2920	2930	2930	2920	609
203	20250220	151500	832865940	2925	2925	2925	2925	8
204	20250220	151400	832842540	2930	2930	2930	2930	205
205	20250220	151300	832241890	2930	2930	2930	2930	1373
206	20250220	151200	828219000	2930	2925	2930	2925	1274
207	20250220	151100	824491545	2925	2920	2925	2920	1125
208	20250220	151000	821201920	2925	2920	2925	2920	871
209	20250220	150900	818658595	2920	2915	2920	2915	425
210	20250220	150800	817418095	2920	2915	2920	2915	8
211	20250220	150700	817394770	2920	2920	2920	2920	418
212	20250220	150600	816174210	2920	2920	2920	2920	0
213	20250220	150500	816174210	2920	2920	2920	2920	200
214	20250220	150400	815590210	2920	2920	2920	2920	0
215	20250220	150300	815590210	2920	2920	2920	2920	1
216	20250220	150200	815587290	2925	2925	2925	2925	506
217	20250220	150100	814107240	2925	2925	2925	2925	0
218	20250220	150000	814107240	2925	2920	2925	2920	3171
219	20250220	145900	804847875	2925	2925	2925	2925	100
220	20250220	145800	804555375	2920	2920	2920	2920	1035
221	20250220	145700	801533175	2925	2925	2925	2925	0
222	20250220	145600	801533175	2925	2920	2925	2920	186
223	20250220	145500	800989875	2925	2925	2925	2925	0
224	20250220	145400	800989875	2925	2925	2925	2925	17
225	20250220	145300	800940150	2925	2925	2925	2925	0
226	20250220	145200	800940150	2925	2925	2925	2925	454
227	20250220	145100	799612200	2925	2925	2925	2925	2649
228	20250220	145000	791863875	2930	2930	2930	2930	0
229	20250220	144900	791863875	2930	2930	2930	2930	0
230	20250220	144800	791863875	2930	2930	2930	2930	50
231	20250220	144700	791717375	2930	2930	2930	2930	2
232	20250220	144600	791711515	2925	2925	2925	2925	0
233	20250220	144500	791711515	2925	2925	2925	2925	526
234	20250220	144400	790172965	2925	2925	2925	2925	0
235	20250220	144300	790172965	2925	2925	2930	2925	117
236	20250220	144200	789830540	2925	2925	2925	2925	0
237	20250220	144100	789830540	2925	2925	2925	2925	0
238	20250220	144000	789830540	2925	2925	2925	2925	0
239	20250220	143900	789830540	2925	2925	2925	2925	0
240	20250220	143800	789830540	2925	2925	2925	2925	0
241	20250220	143700	789830540	2925	2925	2925	2925	300
242	20250220	143600	788953040	2925	2925	2925	2925	0
243	20250220	143500	788953040	2925	2920	2925	2920	3070
244	20250220	143400	779975110	2925	2925	2925	2925	0
245	20250220	143300	779975110	2925	2925	2925	2925	0
246	20250220	143200	779975110	2925	2925	2925	2925	1
247	20250220	143100	779972185	2920	2925	2925	2920	2101
248	20250220	143000	773836760	2925	2920	2925	2920	20
249	20250220	142900	773778310	2925	2925	2925	2925	0
250	20250220	142800	773778310	2925	2925	2925	2925	0
251	20250220	142700	773778310	2925	2925	2925	2925	11
252	20250220	142600	773746135	2925	2925	2925	2925	500
253	20250220	142500	772283635	2925	2925	2925	2925	107
254	20250220	142400	771970660	2925	2925	2925	2925	0
255	20250220	142300	771970660	2925	2925	2925	2925	126
256	20250220	142200	771602110	2930	2930	2930	2930	9
257	20250220	142100	771575740	2930	2930	2930	2930	110
258	20250220	142000	771253440	2920	2920	2920	2920	97
259	20250220	141900	770970200	2930	2925	2930	2925	634
260	20250220	141800	769112730	2925	2925	2925	2925	484
261	20250220	141700	767697030	2925	2925	2925	2925	16
262	20250220	141600	767650230	2925	2925	2925	2925	500
263	20250220	141500	766187730	2925	2920	2925	2920	1337
264	20250220	141400	762281375	2920	2915	2920	2915	4896
265	20250220	141300	747987900	2910	2910	2910	2910	44
266	20250220	141200	747859860	2915	2915	2915	2915	0
267	20250220	141100	747859860	2915	2915	2915	2915	0
268	20250220	141000	747859860	2915	2915	2915	2915	667
269	20250220	140900	745915555	2915	2915	2915	2915	1533
270	20250220	140800	741446860	2910	2910	2910	2910	0
271	20250220	140700	741446860	2910	2910	2910	2910	635
272	20250220	140600	739599010	2910	2915	2915	2910	1186
273	20250220	140500	736147350	2910	2910	2910	2910	0
274	20250220	140400	736147350	2910	2910	2910	2910	500
275	20250220	140300	734692350	2910	2910	2910	2910	10
276	20250220	140200	734663250	2915	2920	2920	2915	3515
277	20250220	140100	724414585	2925	2925	2925	2925	0
278	20250220	140000	724414585	2925	2925	2925	2925	0
279	20250220	135900	724414585	2925	2925	2925	2925	0
280	20250220	135800	724414585	2925	2925	2925	2925	0
281	20250220	135700	724414585	2925	2925	2925	2925	0
282	20250220	135600	724414585	2925	2925	2925	2925	0
283	20250220	135500	724414585	2925	2920	2925	2915	1584
284	20250220	135400	719792270	2920	2920	2920	2920	2181
285	20250220	135300	713423750	2920	2920	2920	2920	0
286	20250220	135200	713423750	2920	2925	2925	2920	262
287	20250220	135100	712658625	2925	2925	2925	2925	0
288	20250220	135000	712658625	2925	2925	2925	2925	0
289	20250220	134900	712658625	2925	2925	2925	2925	10
290	20250220	134800	712629375	2920	2920	2920	2920	81
291	20250220	134700	712392855	2925	2930	2930	2925	2104
292	20250220	134600	706228475	2930	2930	2930	2930	0
293	20250220	134500	706228475	2930	2930	2930	2930	10
294	20250220	134400	706199175	2930	2930	2930	2930	48
295	20250220	134300	706058535	2930	2930	2930	2930	0
296	20250220	134200	706058535	2930	2925	2930	2925	114
297	20250220	134100	705724920	2925	2925	2925	2920	347
298	20250220	134000	704710045	2930	2930	2930	2930	0
299	20250220	133900	704710045	2930	2930	2930	2930	0
300	20250220	133800	704710045	2930	2930	2930	2930	0
301	20250220	133700	704710045	2930	2930	2930	2930	500
302	20250220	133600	703245045	2930	2930	2930	2920	61
303	20250220	133500	703066825	2930	2930	2930	2930	250
304	20250220	133400	702334325	2925	2925	2925	2925	500
305	20250220	133300	700871825	2925	2925	2925	2925	998
306	20250220	133200	697952675	2920	2920	2920	2920	0
307	20250220	133100	697952675	2920	2920	2920	2920	455
308	20250220	133000	696624075	2920	2920	2925	2920	2000
309	20250220	132900	690783075	2920	2920	2920	2920	0
310	20250220	132800	690783075	2920	2920	2920	2920	0
311	20250220	132700	690783075	2920	2920	2920	2920	438
312	20250220	132600	689504115	2920	2920	2925	2920	4591
313	20250220	132500	676091110	2925	2925	2925	2925	77
314	20250220	132400	675865885	2925	2925	2925	2925	1451
315	20250220	132300	671621710	2925	2925	2925	2925	0
316	20250220	132200	671621710	2925	2925	2925	2925	0
317	20250220	132100	671621710	2925	2925	2925	2925	0
318	20250220	132000	671621710	2925	2925	2930	2925	54
319	20250220	131900	671463755	2930	2925	2930	2925	51
320	20250220	131800	671314575	2935	2935	2935	2935	1
321	20250220	131700	671311640	2925	2925	2925	2925	100
322	20250220	131600	671019140	2935	2930	2935	2925	2005
323	20250220	131500	665144505	2930	2930	2930	2930	0
324	20250220	131400	665144505	2930	2930	2930	2930	0
325	20250220	131300	665144505	2930	2925	2930	2925	51
326	20250220	131200	664995325	2930	2930	2930	2925	1088
327	20250220	131100	661812655	2930	2925	2930	2925	1327
328	20250220	131000	657931030	2930	2925	2930	2925	376
329	20250220	130900	656831220	2925	2925	2925	2925	4
330	20250220	130800	656819520	2930	2930	2930	2930	50
331	20250220	130700	656673020	2925	2925	2925	2925	0
332	20250220	130600	656673020	2925	2925	2925	2925	528
333	20250220	130500	655128620	2930	2930	2930	2930	2495
334	20250220	130400	647818270	2935	2935	2935	2935	1
335	20250220	130300	647815335	2935	2930	2935	2930	44
336	20250220	130200	647686245	2935	2935	2935	2935	0
337	20250220	130100	647686245	2935	2935	2935	2935	892
338	20250220	130000	645068225	2935	2935	2935	2935	1
339	20250220	125900	645065290	2935	2935	2935	2935	50
340	20250220	125800	644918540	2935	2935	2935	2935	20
341	20250220	125700	644859840	2930	2930	2930	2930	0
342	20250220	125600	644859840	2930	2930	2930	2930	0
343	20250220	125500	644859840	2930	2930	2930	2930	0
344	20250220	125400	644859840	2930	2930	2930	2930	296
345	20250220	125300	643992560	2925	2925	2925	2925	0
346	20250220	125200	643992560	2925	2925	2925	2925	278
347	20250220	125100	643179410	2925	2930	2930	2925	135
348	20250220	125000	642784360	2925	2935	2935	2925	1000
349	20250220	124900	639855925	2940	2940	2940	2940	5
350	20250220	124800	639841225	2940	2935	2940	2935	337
351	20250220	124700	638852125	2935	2930	2935	2930	608
352	20250220	124600	637067925	2930	2930	2930	2930	306
353	20250220	124500	636171345	2935	2935	2935	2935	200
354	20250220	124400	635584345	2935	2935	2935	2935	342
355	20250220	124300	634580575	2930	2935	2935	2930	237
356	20250220	124200	633885855	2935	2930	2935	2930	101
357	20250220	124100	633589765	2930	2930	2930	2930	1584
358	20250220	124000	628948645	2930	2940	2940	2930	1613
359	20250220	123900	624214545	2940	2940	2940	2940	0
360	20250220	123800	624214545	2940	2940	2940	2930	5782
361	20250220	123700	607244385	2935	2935	2940	2935	4426
362	20250220	123600	594254070	2930	2935	2935	2930	139
363	20250220	123500	593846700	2935	2935	2935	2935	100
364	20250220	123400	593553200	2935	2930	2935	2930	5
365	20250220	123300	593538545	2930	2930	2930	2930	0
366	20250220	123200	593538545	2930	2930	2930	2930	0
367	20250220	123100	593538545	2930	2930	2930	2930	308
368	20250220	123000	592636105	2930	2930	2930	2930	529
369	20250220	122900	591086135	2930	2930	2930	2930	12
370	20250220	122800	591050975	2935	2935	2935	2935	0
371	20250220	122700	591050975	2935	2935	2935	2935	6
372	20250220	122600	591033365	2930	2930	2930	2930	274
373	20250220	122500	590230545	2930	2935	2935	2930	375
374	20250220	122400	589131390	2935	2935	2935	2935	0
375	20250220	122300	589131390	2935	2935	2935	2935	0
376	20250220	122200	589131390	2935	2930	2935	2930	22
377	20250220	122100	589066925	2935	2935	2935	2935	0
378	20250220	122000	589066925	2935	2935	2935	2935	0
379	20250220	121900	589066925	2935	2935	2935	2935	0
380	20250220	121800	589066925	2935	2940	2940	2935	1825
381	20250220	121700	583710525	2940	2940	2940	2940	1
382	20250220	121600	583707585	2935	2935	2935	2935	549
383	20250220	121500	582096270	2935	2935	2935	2935	0
384	20250220	121400	582096270	2935	2930	2935	2930	5
385	20250220	121300	582081615	2930	2930	2930	2930	7
386	20250220	121200	582061105	2935	2935	2935	2935	0
387	20250220	121100	582061105	2935	2935	2935	2935	0
388	20250220	121000	582061105	2935	2930	2935	2930	3
389	20250220	120900	582052305	2930	2930	2930	2930	2000
390	20250220	120800	576192305	2935	2935	2935	2935	136
391	20250220	120700	575793145	2935	2935	2935	2935	0
392	20250220	120600	575793145	2935	2935	2935	2935	0
393	20250220	120500	575793145	2935	2935	2935	2935	10
394	20250220	120400	575763795	2935	2935	2935	2935	111
395	20250220	120300	575438010	2935	2935	2935	2935	0
396	20250220	120200	575438010	2935	2935	2935	2935	264
397	20250220	120100	574663170	2930	2935	2935	2930	127
398	20250220	120000	574290850	2935	2935	2935	2935	50
399	20250220	115900	574144100	2925	2925	2925	2925	1
400	20250220	115800	574141175	2925	2925	2925	2925	8
401	20250220	115700	574117775	2940	2930	2940	2925	3463
402	20250220	115600	563981325	2935	2940	2940	2935	2501
403	20250220	115500	556640885	2935	2935	2935	2935	500
404	20250220	115400	555173385	2935	2935	2935	2935	0
405	20250220	115300	555173385	2935	2935	2935	2935	0
406	20250220	115200	555173385	2935	2935	2935	2935	2572
407	20250220	115100	547624565	2935	2935	2935	2935	47
408	20250220	115000	547486620	2935	2935	2935	2935	5
409	20250220	114900	547471945	2935	2935	2935	2935	259
410	20250220	114800	546711780	2940	2935	2940	2935	152
411	20250220	114700	546265150	2940	2935	2940	2935	106
412	20250220	114600	545953790	2930	2930	2930	2930	0
413	20250220	114500	545953790	2930	2930	2930	2930	0
414	20250220	114400	545953790	2930	2935	2935	2930	207
415	20250220	114300	545346280	2940	2940	2940	2940	0
416	20250220	114200	545346280	2940	2940	2940	2930	1010
417	20250220	114100	542381840	2930	2940	2940	2930	650
418	20250220	114000	540474090	2940	2945	2945	2940	50
419	20250220	113900	540326855	2945	2940	2945	2940	2497
420	20250220	113800	532978825	2930	2930	2930	2930	37
421	20250220	113700	532870415	2925	2925	2925	2925	0
422	20250220	113600	532870415	2925	2925	2925	2925	0
423	20250220	113500	532870415	2925	2925	2925	2925	100
424	20250220	113400	532577915	2925	2925	2925	2925	120
425	20250220	113300	532226915	2930	2930	2930	2930	348
426	20250220	113200	531207275	2930	2925	2930	2925	806
427	20250220	113100	528849475	2925	2940	2940	2925	1230
428	20250220	113000	525245675	2930	2930	2940	2925	5184
429	20250220	112900	510080565	2940	2940	2940	2930	1159
430	20250220	112800	506683105	2945	2940	2955	2940	977
431	20250220	112700	503802870	2945	2940	2970	2930	15894
432	20250220	112600	456996090	2940	2920	2975	2920	37375
433	20250220	112500	346750640	2925	2925	2925	2925	0
434	20250220	112400	346750640	2925	2925	2925	2925	50
435	20250220	112300	346604390	2925	2905	2925	2905	2582
436	20250220	112200	339052610	2905	2915	2915	2905	62
437	20250220	112100	338872010	2915	2915	2915	2915	30
438	20250220	112000	338784560	2915	2915	2915	2915	875
439	20250220	111900	336233935	2915	2915	2915	2910	1803
440	20250220	111800	330985690	2915	2915	2915	2915	0
441	20250220	111700	330985690	2915	2915	2915	2915	14
442	20250220	111600	330944880	2925	2925	2925	2925	80
443	20250220	111500	330710880	2930	2930	2930	2930	0
444	20250220	111400	330710880	2930	2930	2930	2930	6
445	20250220	111300	330693300	2930	2920	2930	2920	2502
446	20250220	111200	323371465	2920	2925	2925	2920	801
447	20250220	111100	321029795	2925	2915	2925	2915	10457
448	20250220	111000	290501075	2915	2915	2915	2915	41
449	20250220	110900	290381560	2915	2915	2915	2915	950
450	20250220	110800	287612310	2915	2915	2915	2915	1636
451	20250220	110700	282843370	2915	2915	2915	2915	70
452	20250220	110600	282639320	2915	2915	2915	2915	0
453	20250220	110500	282639320	2915	2915	2915	2915	0
454	20250220	110400	282639320	2915	2915	2915	2915	0
455	20250220	110300	282639320	2915	2915	2915	2915	500
456	20250220	110200	281181820	2910	2910	2910	2910	400
457	20250220	110100	280017820	2905	2905	2905	2905	0
458	20250220	110000	280017820	2905	2905	2905	2905	0
459	20250220	105900	280017820	2905	2905	2905	2905	0
460	20250220	105800	280017820	2905	2905	2905	2905	0
461	20250220	105700	280017820	2905	2905	2905	2905	0
462	20250220	105600	280017820	2905	2905	2905	2905	0
463	20250220	105500	280017820	2905	2905	2905	2905	999
464	20250220	105400	277115725	2905	2905	2905	2905	0
465	20250220	105300	277115725	2905	2910	2910	2905	99
466	20250220	105200	276828075	2910	2910	2910	2910	150
467	20250220	105100	276391575	2920	2920	2920	2920	20
468	20250220	105000	276333175	2920	2915	2920	2915	11
469	20250220	104900	276301060	2905	2910	2910	2905	1700
470	20250220	104800	271358850	2920	2910	2920	2910	13
471	20250220	104700	271320910	2915	2915	2915	2915	1792
472	20250220	104600	266097230	2915	2915	2915	2915	367
473	20250220	104500	265027425	2915	2915	2915	2915	0
474	20250220	104400	265027425	2915	2915	2915	2915	200
475	20250220	104300	264444425	2915	2915	2915	2915	100
476	20250220	104200	264152925	2915	2915	2915	2915	121
477	20250220	104100	263800210	2915	2915	2915	2915	190
478	20250220	104000	263246360	2915	2915	2915	2915	164
479	20250220	103900	262768300	2915	2915	2915	2915	15
480	20250220	103800	262724575	2915	2910	2915	2910	110
481	20250220	103700	262404425	2905	2905	2905	2905	0
482	20250220	103600	262404425	2905	2905	2905	2905	0
483	20250220	103500	262404425	2905	2910	2910	2905	235
484	20250220	103400	261720750	2900	2915	2915	2900	3431
485	20250220	103300	251770440	2905	2905	2905	2905	1
486	20250220	103200	251767535	2905	2910	2910	2905	1696
487	20250220	103100	246837970	2910	2910	2910	2910	0
488	20250220	103000	246837970	2910	2910	2910	2910	18
489	20250220	102900	246785590	2910	2910	2910	2910	0
490	20250220	102800	246785590	2910	2910	2910	2910	202
491	20250220	102700	246197770	2910	2910	2910	2910	1456
492	20250220	102600	241960810	2915	2915	2915	2915	0
493	20250220	102500	241960810	2915	2910	2915	2910	200
494	20250220	102400	241378060	2910	2910	2910	2910	100
495	20250220	102300	241087060	2910	2910	2910	2910	68
496	20250220	102200	240889180	2910	2920	2920	2910	297
497	20250220	102100	240024710	2920	2915	2920	2915	900
498	20250220	102000	237396910	2920	2920	2920	2920	10
499	20250220	101900	237367710	2915	2915	2915	2915	2171
500	20250220	101800	231039245	2915	2910	2915	2910	360
501	20250220	101700	229989850	2910	2910	2910	2910	30
502	20250220	101600	229902550	2915	2910	2915	2910	2217
503	20250220	101500	223440495	2910	2910	2910	2910	0
504	20250220	101400	223440495	2910	2910	2910	2910	0
505	20250220	101300	223440495	2910	2910	2910	2910	1586
506	20250220	101200	218825235	2915	2915	2915	2915	350
507	20250220	101100	217804985	2915	2915	2915	2915	0
508	20250220	101000	217804985	2915	2915	2915	2915	0
509	20250220	100900	217804985	2915	2910	2915	2910	105
510	20250220	100800	217498915	2900	2905	2905	2900	547
511	20250220	100700	215911715	2915	2915	2915	2915	1658
512	20250220	100600	211078645	2915	2915	2915	2915	5
513	20250220	100500	211064070	2910	2910	2910	2910	180
514	20250220	100400	210540270	2900	2900	2900	2900	31
515	20250220	100300	210450370	2915	2915	2915	2915	103
516	20250220	100200	210150125	2900	2900	2900	2900	0
517	20250220	100100	210150125	2900	2900	2900	2900	0
518	20250220	100000	210150125	2900	2900	2900	2900	513
519	20250220	095900	208662425	2905	2905	2905	2905	0
520	20250220	095800	208662425	2905	2905	2905	2905	591
521	20250220	095700	206945570	2905	2910	2910	2905	2914
522	20250220	095600	198473885	2920	2920	2920	2920	0
523	20250220	095500	198473885	2920	2920	2920	2920	85
524	20250220	095400	198225685	2920	2920	2920	2920	125
525	20250220	095300	197860685	2920	2920	2920	2920	429
526	20250220	095200	196608005	2920	2915	2920	2915	1868
527	20250220	095100	191160350	2910	2910	2910	2910	34
528	20250220	095000	191061410	2915	2915	2915	2915	149
529	20250220	094900	190627075	2915	2915	2915	2915	0
530	20250220	094800	190627075	2915	2910	2915	2910	2862
531	20250220	094700	182296380	2910	2910	2910	2910	800
532	20250220	094600	179968380	2915	2910	2915	2910	204
533	20250220	094500	179374490	2915	2915	2915	2915	1260
534	20250220	094400	175701590	2910	2910	2910	2910	0
535	20250220	094300	175701590	2910	2910	2910	2910	220
536	20250220	094200	175061390	2910	2900	2910	2900	1001
537	20250220	094100	172148780	2900	2905	2905	2900	2980
538	20250220	094000	163504585	2905	2905	2905	2905	420
539	20250220	093900	162284485	2915	2920	2920	2915	2189
540	20250220	093800	155902605	2920	2915	2925	2915	3074
541	20250220	093700	146926635	2915	2905	2915	2900	2189
542	20250220	093600	140567840	2900	2900	2900	2890	5349
543	20250220	093500	125101560	2905	2905	2905	2900	6
544	20250220	093400	125084135	2900	2900	2900	2900	750
545	20250220	093300	122909135	2900	2900	2900	2900	0
546	20250220	093200	122909135	2900	2900	2900	2900	3
547	20250220	093100	122900435	2895	2905	2905	2895	1658
548	20250220	093000	118100115	2895	2895	2895	2895	658
549	20250220	092900	116195205	2885	2885	2885	2885	0
550	20250220	092800	116195205	2885	2890	2890	2885	5004
551	20250220	092700	101735730	2890	2905	2905	2890	7129
552	20250220	092600	81055605	2905	2905	2905	2905	0
553	20250220	092500	81055605	2905	2905	2905	2905	1500
554	20250220	092400	76698105	2910	2910	2910	2910	417
555	20250220	092300	75484635	2910	2905	2910	2905	2527
556	20250220	092200	68137475	2910	2910	2910	2910	25
557	20250220	092100	68064725	2910	2910	2910	2910	0
558	20250220	092000	68064725	2910	2910	2910	2910	0
559	20250220	091900	68064725	2910	2910	2910	2910	1
560	20250220	091800	68061815	2915	2915	2915	2915	146
561	20250220	091700	67636225	2915	2910	2915	2910	6
562	20250220	091600	67618740	2910	2905	2910	2905	1147
563	20250220	091500	64283300	2905	2905	2905	2900	814
564	20250220	091400	61920100	2910	2910	2910	2910	0
565	20250220	091300	61920100	2910	2905	2910	2905	513
566	20250220	091200	60427275	2905	2905	2905	2905	699
567	20250220	091100	58396680	2905	2905	2905	2905	0
568	20250220	091000	58396680	2905	2905	2905	2905	1006
569	20250220	090900	55474250	2895	2895	2895	2895	1
570	20250220	090800	55471355	2895	2895	2900	2895	3921
571	20250220	090700	44120005	2905	2905	2905	2905	1376
572	20250220	090600	40122725	2900	2900	2900	2895	3130
573	20250220	090500	31054685	2895	2895	2900	2895	1502
574	20250220	090400	26706385	2905	2895	2905	2895	645
575	20250220	090300	24837110	2900	2895	2900	2890	3452
576	20250220	090200	14856025	2890	2890	2890	2890	0
577	20250220	090100	14856025	2890	2900	2900	2890	774
578	20250220	090000	12612580	2905	2915	2915	2905	4334